Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 77.00 | 79.33 | 76.47 | 79.08 | 1,764,437 | +1.79(+2.32%) |
Sep 30, 2024 | 77.63 | 78.42 | 76.69 | 77.29 | 1,249,455 | -0.85(-1.09%) |
Sep 27, 2024 | 75.91 | 79.77 | 75.53 | 78.14 | 1,411,065 | +2.68(+3.55%) |
Sep 26, 2024 | 74.69 | 76.11 | 74.38 | 75.46 | 1,420,404 | +1.31(+1.77%) |
Sep 25, 2024 | 76.56 | 76.56 | 73.89 | 74.15 | 2,439,468 | -2.71(-3.53%) |
Sep 24, 2024 | 75.38 | 78.18 | 74.00 | 76.86 | 7,866,392 | +15.82(+25.92%) |
Sep 23, 2024 | 60.34 | 61.21 | 60.05 | 61.04 | 794,248 | +0.72(+1.19%) |
Sep 20, 2024 | 60.85 | 61.44 | 59.85 | 60.32 | 2,155,140 | -0.60(-0.98%) |
Sep 19, 2024 | 63.47 | 63.70 | 60.88 | 60.92 | 693,669 | -1.53(-2.45%) |
Sep 18, 2024 | 61.73 | 63.27 | 61.02 | 62.45 | 521,692 | +0.66(+1.07%) |
Sep 17, 2024 | 62.36 | 62.85 | 61.34 | 61.79 | 450,174 | -0.01(-0.02%) |
Sep 16, 2024 | 61.54 | 62.22 | 61.20 | 61.80 | 540,648 | +0.62(+1.01%) |
Sep 13, 2024 | 61.47 | 62.41 | 60.78 | 61.18 | 386,073 | +0.08(+0.13%) |
Sep 12, 2024 | 59.61 | 61.29 | 59.47 | 61.10 | 573,360 | +1.54(+2.59%) |
Sep 11, 2024 | 59.64 | 59.95 | 58.35 | 59.56 | 622,238 | -0.01(-0.02%) |
Sep 10, 2024 | 60.14 | 60.14 | 58.65 | 59.57 | 583,869 | -0.22(-0.37%) |
Sep 09, 2024 | 60.45 | 61.18 | 59.49 | 59.79 | 816,187 | -0.85(-1.40%) |
Sep 06, 2024 | 61.14 | 62.02 | 59.94 | 60.64 | 637,641 | -0.60(-0.98%) |
Sep 05, 2024 | 60.81 | 61.29 | 59.28 | 61.24 | 1,187,664 | +1.04(+1.73%) |
Sep 04, 2024 | 61.76 | 63.29 | 59.67 | 60.20 | 1,299,841 | -1.40(-2.27%) |
Sep 03, 2024 | 62.10 | 62.46 | 61.39 | 61.60 | 424,973 | -0.78(-1.25%) |
Aug 30, 2024 | 63.38 | 63.38 | 61.93 | 62.38 | 764,813 | -0.72(-1.14%) |
Aug 29, 2024 | 64.08 | 64.16 | 62.83 | 63.10 | 630,632 | -0.66(-1.04%) |
Aug 28, 2024 | 63.56 | 63.91 | 62.91 | 63.76 | 731,016 | +0.03(+0.05%) |
Aug 27, 2024 | 62.77 | 64.09 | 62.61 | 63.73 | 740,588 | +0.97(+1.55%) |
Aug 26, 2024 | 62.19 | 63.22 | 62.19 | 62.76 | 521,990 | +0.63(+1.01%) |
Aug 23, 2024 | 60.65 | 62.14 | 60.46 | 62.13 | 616,768 | +1.69(+2.80%) |
Aug 22, 2024 | 61.80 | 61.80 | 59.73 | 60.44 | 1,051,234 | -1.18(-1.91%) |
Aug 21, 2024 | 61.79 | 61.90 | 61.28 | 61.62 | 894,129 | +0.05(+0.08%) |
Aug 20, 2024 | 62.34 | 62.49 | 61.56 | 61.57 | 759,088 | -1.25(-1.99%) |
Aug 19, 2024 | 62.82 | 63.72 | 62.54 | 62.82 | 505,081 | +0.16(+0.26%) |
Aug 16, 2024 | 63.35 | 63.89 | 62.49 | 62.66 | 828,434 | -0.54(-0.85%) |
Aug 15, 2024 | 62.79 | 63.43 | 62.62 | 63.20 | 1,090,215 | +0.84(+1.35%) |
Aug 14, 2024 | 63.46 | 63.51 | 62.33 | 62.36 | 819,907 | -1.10(-1.73%) |
Aug 13, 2024 | 63.26 | 63.79 | 62.92 | 63.46 | 461,838 | +0.71(+1.13%) |
Aug 12, 2024 | 64.47 | 64.48 | 62.65 | 62.75 | 675,077 | -1.91(-2.95%) |
Aug 09, 2024 | 64.81 | 65.20 | 63.98 | 64.66 | 436,710 | -0.24(-0.37%) |
Aug 08, 2024 | 63.51 | 65.34 | 63.51 | 64.90 | 690,925 | +0.81(+1.26%) |
Aug 07, 2024 | 64.81 | 65.63 | 64.03 | 64.09 | 940,900 | +0.12(+0.19%) |
Aug 06, 2024 | 64.69 | 65.42 | 63.69 | 63.97 | 1,031,896 | -0.63(-0.98%) |
Aug 05, 2024 | 63.02 | 65.86 | 63.02 | 64.60 | 833,558 | -1.46(-2.21%) |
Aug 02, 2024 | 66.31 | 66.50 | 65.00 | 66.06 | 641,073 | -0.59(-0.89%) |